3909 (株)ショーケースの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,212	1,220	1,187	1,212	57,900	1,212
2016-12-29	1,221	1,221	1,159	1,208	83,700	1,208
2016-12-28	1,194	1,233	1,188	1,222	104,200	1,222
2016-12-27	1,142	1,184	1,142	1,176	63,300	1,176
2016-12-26	1,126	1,164	1,107	1,150	63,100	1,150
2016-12-22	1,162	1,170	1,132	1,139	81,000	1,139
2016-12-21	1,214	1,226	1,163	1,167	106,200	1,167
2016-12-20	1,192	1,230	1,173	1,220	122,600	1,220
2016-12-19	1,162	1,194	1,162	1,188	51,300	1,188
2016-12-16	1,184	1,202	1,161	1,161	74,200	1,161
2016-12-15	1,178	1,210	1,160	1,184	163,600	1,184
2016-12-14	1,175	1,189	1,173	1,184	65,600	1,184
2016-12-13	1,147	1,189	1,144	1,184	97,600	1,184
2016-12-12	1,141	1,158	1,131	1,147	66,600	1,147
2016-12-09	1,117	1,149	1,117	1,141	110,400	1,141
2016-12-08	1,160	1,161	1,123	1,125	261,400	1,125
2016-12-07	1,197	1,209	1,150	1,163	142,400	1,163
2016-12-06	1,170	1,248	1,162	1,213	159,700	1,213
2016-12-05	1,135	1,162	1,129	1,140	48,700	1,140
2016-12-02	1,176	1,185	1,120	1,157	61,900	1,157
2016-12-01	1,217	1,217	1,172	1,176	55,000	1,176
2016-11-30	1,215	1,220	1,200	1,202	53,300	1,202
2016-11-29	1,210	1,244	1,203	1,212	81,300	1,212
2016-11-28	1,166	1,247	1,160	1,245	150,200	1,245
2016-11-25	1,174	1,196	1,128	1,142	95,800	1,142
2016-11-24	1,185	1,222	1,161	1,174	213,600	1,174
2016-11-22	1,083	1,110	1,078	1,101	31,300	1,101
2016-11-21	1,120	1,121	1,074	1,092	52,500	1,092
2016-11-18	1,106	1,132	1,100	1,112	42,500	1,112
2016-11-17	1,080	1,119	1,071	1,113	106,900	1,113
2016-11-16	1,050	1,078	1,029	1,061	100,600	1,061
2016-11-15	1,050	1,070	1,009	1,016	200,200	1,016
2016-11-14	1,089	1,187	1,089	1,168	97,600	1,168
2016-11-11	1,153	1,153	1,100	1,101	61,500	1,101
2016-11-10	1,150	1,169	1,110	1,166	74,600	1,166
2016-11-09	1,148	1,148	999	1,070	205,300	1,070
2016-11-08	1,169	1,169	1,122	1,135	46,500	1,135
2016-11-07	1,170	1,174	1,102	1,150	58,400	1,150
2016-11-04	1,155	1,159	1,055	1,117	185,500	1,117
2016-11-02	1,241	1,241	1,160	1,177	122,200	1,177
2016-11-01	1,275	1,275	1,241	1,243	52,200	1,243
2016-10-31	1,301	1,322	1,261	1,264	102,300	1,264
2016-10-28	1,299	1,315	1,241	1,255	95,500	1,255
2016-10-27	1,272	1,306	1,265	1,297	62,900	1,297
2016-10-26	1,259	1,321	1,251	1,271	97,100	1,271
2016-10-25	1,308	1,311	1,229	1,270	117,800	1,270
2016-10-24	1,320	1,366	1,306	1,308	82,700	1,308
2016-10-21	1,330	1,377	1,311	1,316	133,000	1,316
2016-10-20	1,345	1,345	1,297	1,307	111,100	1,307
2016-10-19	1,300	1,355	1,297	1,335	121,400	1,335
2016-10-17	1,453	1,474	1,380	1,410	157,200	1,410
2016-10-13	1,405	1,432	1,365	1,403	190,700	1,403
2016-10-12	1,470	1,500	1,410	1,423	237,800	1,423
2016-10-11	1,575	1,604	1,469	1,470	612,100	1,470
2016-10-07	1,508	1,549	1,470	1,548	372,600	1,548
2016-10-06	1,550	1,562	1,480	1,488	313,100	1,488
2016-10-05	1,457	1,534	1,435	1,512	336,400	1,512
2016-10-04	1,379	1,443	1,376	1,440	124,700	1,440
2016-10-03	1,431	1,489	1,360	1,409	139,000	1,409
2016-09-30	1,495	1,526	1,424	1,446	192,600	1,446
2016-09-29	1,400	1,538	1,400	1,531	439,400	1,531
2016-09-28	1,429	1,446	1,391	1,414	148,100	1,414
2016-09-27	1,398	1,427	1,330	1,422	170,600	1,422
2016-09-26	1,330	1,419	1,310	1,395	255,700	1,395
2016-09-23	1,255	1,330	1,233	1,329	170,000	1,329
2016-09-21	1,216	1,255	1,198	1,252	84,400	1,252
2016-09-20	1,240	1,286	1,216	1,241	80,700	1,241
2016-09-16	1,340	1,343	1,236	1,255	200,900	1,255
2016-09-15	1,172	1,300	1,165	1,280	294,900	1,280
2016-09-14	1,316	1,319	1,121	1,187	224,200	1,187
2016-09-13	1,270	1,330	1,245	1,313	268,100	1,313
2016-09-12	1,294	1,330	1,204	1,256	282,300	1,256
2016-09-09	1,348	1,473	1,339	1,354	542,700	1,354
2016-09-08	1,357	1,440	1,293	1,346	707,900	1,346
2016-09-07	1,196	1,365	1,195	1,347	594,100	1,347
2016-09-06	1,232	1,258	1,185	1,219	318,300	1,219
2016-09-05	1,185	1,340	1,173	1,246	789,200	1,246
2016-09-02	1,081	1,184	1,080	1,170	223,800	1,170
2016-09-01	1,109	1,113	1,076	1,081	42,400	1,081
2016-08-31	1,128	1,159	1,064	1,110	91,400	1,110
2016-08-30	1,150	1,176	1,121	1,130	95,900	1,130
2016-08-29	1,128	1,160	1,100	1,131	214,300	1,131
2016-08-26	1,106	1,130	1,060	1,111	164,900	1,111
2016-08-25	1,053	1,141	1,051	1,120	193,100	1,120
2016-08-24	1,042	1,070	1,022	1,068	59,900	1,068
2016-08-23	1,008	1,078	1,000	1,063	91,900	1,063
2016-08-22	1,026	1,026	981	993	42,500	993
2016-08-19	970	1,024	961	1,010	71,800	1,010
2016-08-18	975	987	955	963	89,900	963
2016-08-17	1,040	1,043	971	982	92,700	982
2016-08-16	1,015	1,043	1,005	1,026	41,700	1,026
2016-08-15	1,032	1,045	1,003	1,038	45,600	1,038
2016-08-12	980	1,041	970	1,030	94,800	1,030
2016-08-10	980	999	965	966	45,500	966
2016-08-09	944	1,015	935	1,000	159,600	1,000
2016-08-08	951	991	930	931	101,600	931
2016-08-05	966	993	946	948	86,800	948
2016-08-04	1,031	1,061	955	981	231,700	981
2016-08-03	1,207	1,294	1,002	1,025	1,344,600	1,025
2016-08-02	952	1,117	940	1,117	235,000	1,117
2016-08-01	955	978	953	967	44,800	967
2016-07-29	959	1,009	928	998	61,500	998
2016-07-28	962	1,034	935	955	156,300	955
2016-07-27	1,095	1,135	1,020	1,022	105,200	1,022
2016-07-26	2,229	2,249	2,190	2,199	22,000	1,099.50
2016-07-25	2,258	2,280	2,210	2,215	30,400	1,107.50
2016-07-22	2,234	2,330	2,206	2,305	55,500	1,152.50
2016-07-21	2,271	2,324	2,237	2,258	36,600	1,129
2016-07-20	2,300	2,321	2,205	2,310	55,900	1,155
2016-07-19	2,315	2,396	2,218	2,365	198,200	1,182.50
2016-07-15	2,300	2,300	2,141	2,199	88,200	1,099.50
2016-07-14	2,110	2,206	2,094	2,111	57,900	1,055.50
2016-07-13	2,113	2,165	2,081	2,088	28,300	1,044
2016-07-12	2,190	2,200	2,100	2,102	41,300	1,051
2016-07-11	2,080	2,193	2,073	2,149	56,200	1,074.50
2016-07-08	2,090	2,179	1,980	2,005	67,600	1,002.50
2016-07-07	2,210	2,315	2,080	2,120	122,500	1,060
2016-07-06	2,105	2,500	2,020	2,259	442,500	1,129.50
2016-07-05	2,379	2,390	2,138	2,184	309,400	1,092
2016-07-04	2,400	2,635	2,114	2,428	1,324,700	1,214
2016-07-01	1,940	2,180	1,940	2,180	275,800	1,090
2016-06-30	1,850	1,855	1,780	1,780	34,000	890
2016-06-29	1,840	1,895	1,806	1,815	49,300	907.50
2016-06-28	1,714	1,836	1,653	1,800	37,000	900
2016-06-27	1,688	1,773	1,652	1,732	68,800	866
2016-06-24	1,875	1,900	1,436	1,603	148,400	801.50
2016-06-23	1,806	1,875	1,718	1,835	93,800	917.50
2016-06-22	1,959	1,960	1,817	1,823	57,000	911.50
2016-06-21	1,917	1,966	1,860	1,933	55,100	966.50
2016-06-20	1,901	1,954	1,879	1,917	101,900	958.50
2016-06-17	2,010	2,073	1,810	1,833	304,700	916.50
2016-06-16	2,520	2,590	1,926	1,942	910,200	971
2016-06-15	1,883	2,342	1,883	2,342	115,400	1,171
2016-06-14	2,150	2,150	1,870	1,942	119,300	971
2016-06-13	2,336	2,379	2,101	2,205	102,300	1,102.50
2016-06-10	2,280	2,480	2,260	2,410	326,000	1,205
2016-06-09	2,225	2,290	2,210	2,228	47,700	1,114
2016-06-08	2,218	2,330	2,205	2,216	108,800	1,108
2016-06-07	2,100	2,290	2,100	2,225	194,100	1,112.50
2016-06-06	2,020	2,074	2,018	2,034	23,500	1,017
2016-06-03	2,000	2,127	2,000	2,109	62,400	1,054.50
2016-06-02	2,002	2,032	1,980	1,997	30,500	998.50
2016-06-01	1,998	2,078	1,998	2,050	34,100	1,025
2016-05-31	2,080	2,080	1,970	1,997	29,900	998.50
2016-05-30	1,901	2,079	1,901	2,036	70,400	1,018
2016-05-27	1,925	1,925	1,884	1,891	14,800	945.50
2016-05-26	1,900	1,935	1,820	1,895	33,200	947.50
2016-05-25	1,910	1,995	1,907	1,909	41,900	954.50
2016-05-24	2,030	2,047	1,902	1,902	47,900	951
2016-05-23	1,960	2,140	1,959	2,040	68,000	1,020
2016-05-20	1,955	2,033	1,907	1,990	83,100	995
2016-05-19	1,880	2,100	1,850	1,940	123,400	970
2016-05-18	2,041	2,041	1,712	1,843	147,800	921.50
2016-05-17	2,004	2,075	1,927	2,035	108,900	1,017.50
2016-05-16	2,208	2,317	2,065	2,065	136,200	1,032.50
2016-05-13	2,307	2,523	2,190	2,408	164,500	1,204
2016-05-12	2,480	2,490	2,307	2,311	97,300	1,155.50
2016-05-11	2,460	2,516	2,382	2,493	89,300	1,246.50
2016-05-10	2,525	2,548	2,456	2,498	66,600	1,249
2016-05-09	2,490	2,632	2,385	2,575	131,200	1,287.50
2016-05-06	2,500	2,850	2,477	2,500	364,500	1,250
2016-05-02	2,180	2,450	2,150	2,404	127,600	1,202
2016-04-28	2,299	2,370	2,160	2,285	95,800	1,142.50
2016-04-27	2,294	2,350	2,200	2,232	57,800	1,116
2016-04-26	2,461	2,544	2,180	2,305	241,200	1,152.50
2016-04-25	2,400	2,685	2,316	2,593	496,700	1,296.50
2016-04-22	2,154	2,240	2,101	2,185	100,100	1,092.50
2016-04-21	2,186	2,186	2,045	2,104	81,500	1,052
2016-04-20	1,856	2,250	1,839	2,186	156,300	1,093
2016-04-19	1,740	1,899	1,732	1,862	40,300	931
2016-04-18	1,746	1,754	1,702	1,727	16,700	863.50
2016-04-15	1,754	1,794	1,737	1,768	18,500	884
2016-04-14	1,757	1,820	1,720	1,752	30,700	876
2016-04-13	1,724	1,790	1,704	1,751	18,900	875.50
2016-04-12	1,710	1,810	1,703	1,735	18,000	867.50
2016-04-11	1,605	1,716	1,605	1,702	23,000	851
2016-04-08	1,548	1,634	1,548	1,593	31,100	796.50
2016-04-07	1,640	1,670	1,560	1,611	14,400	805.50
2016-04-06	1,600	1,625	1,560	1,600	23,200	800
2016-04-05	1,800	1,800	1,599	1,630	47,700	815
2016-04-04	1,750	1,824	1,690	1,783	26,400	891.50
2016-04-01	1,900	1,926	1,710	1,745	57,700	872.50
2016-03-31	1,917	1,989	1,870	1,930	36,100	965
2016-03-30	2,030	2,040	1,955	1,955	31,300	977.50
2016-03-29	1,945	2,093	1,924	1,975	49,100	987.50
2016-03-28	4,000	4,150	3,795	3,825	46,000	956.25
2016-03-25	3,785	3,940	3,745	3,930	42,700	982.50
2016-03-24	3,630	4,135	3,575	3,665	78,400	916.25
2016-03-23	3,750	3,820	3,605	3,700	37,300	925
2016-03-22	3,355	3,690	3,355	3,690	31,800	922.50
2016-03-18	3,255	3,425	3,250	3,340	15,800	835
2016-03-17	3,480	3,565	3,325	3,360	27,500	840
2016-03-16	3,440	3,490	3,385	3,385	16,900	846.25
2016-03-15	3,385	3,810	3,275	3,550	85,300	887.50
2016-03-14	3,430	3,465	3,330	3,360	20,600	840
2016-03-11	3,110	3,575	3,110	3,395	51,500	848.75
2016-03-10	3,175	3,220	3,055	3,085	13,300	771.25
2016-03-09	2,925	3,300	2,880	3,120	47,000	780
2016-03-08	3,000	3,035	2,905	3,000	14,000	750
2016-03-07	3,020	3,055	2,991	3,010	9,200	752.50
2016-03-04	2,990	3,035	2,960	2,975	12,300	743.75
2016-03-03	2,927	2,972	2,921	2,940	5,200	735
2016-03-02	2,945	2,984	2,850	2,977	14,800	744.25
2016-03-01	2,980	2,980	2,888	2,903	7,000	725.75
2016-02-29	2,883	2,984	2,880	2,972	20,800	743
2016-02-26	2,854	2,960	2,828	2,833	13,100	708.25
2016-02-25	2,804	3,010	2,804	2,854	25,000	713.50
2016-02-24	2,801	2,850	2,760	2,789	9,600	697.25
2016-02-23	3,170	3,170	2,720	2,901	53,600	725.25
2016-02-22	2,770	3,190	2,620	3,170	141,500	792.50
2016-02-19	2,270	2,720	2,270	2,720	56,200	680
2016-02-18	2,310	2,360	2,219	2,220	15,000	555
2016-02-17	2,323	2,398	2,164	2,246	10,400	561.50
2016-02-16	2,300	2,400	2,300	2,323	8,900	580.75
2016-02-15	2,420	2,420	2,225	2,307	10,300	576.75
2016-02-12	2,120	2,470	2,040	2,170	21,200	542.50
2016-02-10	2,600	2,601	2,270	2,370	15,200	592.50
2016-02-09	2,700	2,700	2,602	2,605	5,500	651.25
2016-02-08	2,850	2,885	2,731	2,784	2,600	696
2016-02-05	2,820	2,885	2,751	2,800	7,600	700
2016-02-04	2,930	2,945	2,850	2,870	5,300	717.50
2016-02-03	2,900	2,950	2,866	2,930	6,500	732.50
2016-02-02	2,999	3,045	2,938	2,986	5,800	746.50
2016-02-01	3,075	3,075	2,963	2,981	20,800	745.25
2016-01-29	2,800	2,903	2,781	2,903	11,400	725.75
2016-01-28	2,802	2,928	2,765	2,850	11,200	712.50
2016-01-27	2,724	2,800	2,724	2,799	9,300	699.75
2016-01-26	2,720	2,800	2,660	2,690	9,100	672.50
2016-01-25	2,740	2,820	2,727	2,760	8,900	690
2016-01-22	2,711	2,769	2,631	2,702	13,700	675.50
2016-01-21	2,780	2,895	2,528	2,588	26,700	647
2016-01-20	3,065	3,065	2,800	2,825	24,300	706.25
2016-01-19	3,000	3,110	2,925	3,110	17,400	777.50
2016-01-18	3,065	3,125	2,852	2,950	26,100	737.50
2016-01-15	3,260	3,840	3,050	3,135	134,500	783.75
2016-01-14	3,485	3,750	3,135	3,400	161,200	850
2016-01-13	2,895	3,345	2,895	3,345	12,600	836.25
2016-01-12	3,060	3,080	2,827	2,845	20,300	711.25
2016-01-08	3,045	3,180	3,045	3,100	7,400	775
2016-01-07	3,050	3,085	3,030	3,040	4,900	760
2016-01-06	3,090	3,150	3,050	3,050	6,400	762.50
2016-01-05	3,090	3,175	3,085	3,085	11,000	771.25
2016-01-04	3,200	3,270	3,140	3,160	8,100	790

分割・併合履歴： [2016-07-27]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3909 (株)ショーケース の時系列データ [2016年度]

3909 (株)ショーケースの時系列データ [2016年度]